PSI Software AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	27.300	27.550	27.100	27.350	27.031	12,673
2023-03-30	28.350	28.500	27.100	27.500	27.179	15,505
2023-03-29	28.500	28.500	28.100	28.350	28.019	8,170
2023-03-28	28.800	28.800	28.250	28.350	28.019	9,217
2023-03-27	28.750	28.800	28.400	28.400	28.069	4,802
2023-03-24	28.450	28.750	28.400	28.500	28.168	5,169
2023-03-23	28.700	28.850	28.450	28.650	28.316	3,137
2023-03-22	28.350	28.800	28.300	28.750	28.415	6,145
2023-03-21	28.350	28.850	28.300	28.450	28.118	5,786
2023-03-20	28.400	28.450	28.200	28.350	28.019	4,823
2023-03-17	28.800	28.900	28.400	28.450	28.118	8,475
2023-03-16	28.250	28.700	28.250	28.550	28.217	5,239
2023-03-15	28.150	28.750	27.900	28.000	27.674	11,171
2023-03-14	27.950	28.350	27.500	28.100	27.772	5,096
2023-03-13	27.700	28.050	27.500	27.800	27.476	7,293
2023-03-10	28.400	28.400	27.400	27.450	27.130	15,692
2023-03-09	25.400	29.300	25.200	28.800	28.464	47,799
2023-03-08	24.800	25.800	24.800	25.550	25.252	4,690
2023-03-07	25.300	25.500	24.800	24.850	24.560	3,388
2023-03-06	25.000	25.300	24.900	25.200	24.906	2,463
2023-03-03	24.550	25.100	24.550	25.000	24.709	7,433
2023-03-02	24.600	24.600	24.550	24.600	24.313	34
2023-03-01	25.100	25.100	24.600	24.850	24.560	997
2023-02-28	25.000	25.000	24.500	25.000	24.709	7,406
2023-02-27	25.000	25.400	24.950	25.100	24.807	3,480
2023-02-24	25.000	25.100	24.850	24.900	24.610	2,469
2023-02-23	24.650	25.100	24.650	25.000	24.709	1,506
2023-02-22	24.800	24.800	24.200	24.400	24.116	7,662
2023-02-21	24.900	24.950	24.600	24.800	24.511	1,059
2023-02-20	24.600	25.000	24.400	25.000	24.709	4,611
2023-02-17	24.400	24.600	24.400	24.550	24.264	2,717
2023-02-16	24.650	24.650	24.200	24.500	24.214	2,949
2023-02-15	24.350	24.400	24.100	24.350	24.066	2,064
2023-02-14	24.350	24.350	24.000	24.100	23.819	6,085
2023-02-13	24.300	24.300	24.000	24.150	23.868	5,692
2023-02-10	24.200	24.250	24.050	24.250	23.967	4,129
2023-02-09	24.600	24.600	24.100	24.300	24.017	3,148
2023-02-08	24.550	24.850	24.300	24.400	24.116	8,609
2023-02-07	24.650	24.800	24.500	24.500	24.214	5,734
2023-02-06	24.900	25.200	24.500	24.800	24.511	2,621
2023-02-03	24.750	25.050	24.600	24.800	24.511	2,927
2023-02-02	24.850	25.000	24.550	24.750	24.461	7,212
2023-02-01	24.900	25.000	24.250	24.650	24.363	7,927
2023-01-31	24.700	25.000	23.900	24.800	24.511	6,788
2023-01-30	25.150	25.150	24.700	24.850	24.560	2,693
2023-01-27	25.400	25.400	24.850	25.100	24.807	5,843
2023-01-26	25.200	25.450	25.150	25.400	25.104	1,338
2023-01-25	25.450	25.500	25.000	25.000	24.709	3,517
2023-01-24	25.450	25.500	25.100	25.150	24.857	3,525
2023-01-23	24.150	25.600	24.100	25.550	25.252	8,264
2023-01-20	23.800	24.250	23.400	23.900	23.621	5,691
2023-01-19	24.450	24.450	23.700	23.700	23.424	1,142
2023-01-18	24.700	24.800	24.450	24.650	24.363	3,418
2023-01-17	24.500	24.750	24.400	24.750	24.461	1,634
2023-01-16	24.250	24.750	24.100	24.500	24.214	3,317
2023-01-13	23.450	24.300	23.450	24.300	24.017	6,284
2023-01-12	23.900	24.050	23.350	23.650	23.374	1,805
2023-01-11	23.600	23.900	23.600	23.850	23.572	738
2023-01-10	23.700	23.750	23.250	23.450	23.177	1,988
2023-01-09	23.350	24.050	23.350	23.900	23.621	3,847

← NewerPage 16 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-24	0.4000 EUR
2022-05-20	0.4000 EUR
2021-05-20	0.3000 EUR
2020-06-10	0.0500 EUR
2019-05-17	0.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.